SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00085000 | 2024-06-21 3:41PM EDT | 2024-06-28 | 6.64 | 6.85 | 8.20 | 0.00 | - | 56 | 58 | 79.69% |
| XBI240705C00085000 | 2024-06-21 1:33PM EDT | 2024-07-05 | 7.60 | 6.05 | 7.10 | 0.00 | - | 50 | 52 | 18.75% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 2024-07-12 | 5.54 | 7.15 | 7.70 | 0.00 | - | - | 1 | 37.45% |
| XBI240719C00085000 | 2024-06-25 11:38AM EDT | 2024-07-19 | 9.37 | 7.40 | 7.60 | +0.13 | +1.41% | 5 | 2,152 | 29.64% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 2024-07-26 | 7.88 | 7.65 | 8.15 | 0.00 | - | 1 | 1 | 34.25% |
| XBI240816C00085000 | 2024-06-24 2:08PM EDT | 2024-08-16 | 10.30 | 7.45 | 8.65 | 0.00 | - | 4 | 332 | 31.37% |
| XBI240920C00085000 | 2024-06-24 2:08PM EDT | 2024-09-20 | 11.21 | 9.45 | 9.70 | 0.00 | - | 3 | 104 | 31.53% |
| XBI241018C00085000 | 2024-06-18 11:44AM EDT | 2024-10-18 | 8.97 | 10.15 | 11.35 | 0.00 | - | 2 | 20 | 36.68% |
| XBI241115C00085000 | 2024-06-24 1:03PM EDT | 2024-11-15 | 12.60 | 11.10 | 11.30 | 0.00 | - | 2 | 53 | 32.64% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 2024-12-20 | 12.75 | 11.95 | 12.75 | 0.00 | - | 1 | 11 | 35.56% |
| XBI250117C00085000 | 2024-06-24 10:31AM EDT | 2025-01-17 | 14.35 | 12.30 | 12.70 | 0.00 | - | 1 | 909 | 32.86% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 42.25% |
| XBI250620C00085000 | 2024-06-24 12:08PM EDT | 2025-06-20 | 17.19 | 15.20 | 15.55 | 0.00 | - | 14 | 1,713 | 33.39% |
| XBI250919C00085000 | 2024-06-25 11:53AM EDT | 2025-09-19 | 17.95 | 16.45 | 19.00 | -0.75 | -4.01% | 1 | 233 | 38.99% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 18.50 | 17.55 | 18.45 | 0.00 | - | 5 | 67 | 34.24% |
| XBI260116C00085000 | 2024-06-25 1:16PM EDT | 2026-01-16 | 20.00 | 18.15 | 19.25 | +2.62 | +15.07% | 1 | 23 | 35.27% |
| XBI260618C00085000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 18.39 | 19.70 | 20.75 | 0.00 | - | 1 | 7 | 34.46% |
| XBI261218C00085000 | 2024-05-29 3:13PM EDT | 2026-12-18 | 20.40 | 20.00 | 24.50 | 0.00 | - | 1 | 15 | 37.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00085000 | 2024-06-25 2:38PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 4,640 | 48.05% |
| XBI240705P00085000 | 2024-06-24 1:51PM EDT | 2024-07-05 | 0.07 | 0.04 | 0.11 | 0.00 | - | 8 | 28 | 30.66% |
| XBI240712P00085000 | 2024-06-24 10:07AM EDT | 2024-07-12 | 0.17 | 0.24 | 0.27 | -0.03 | -15.00% | 2 | 14 | 29.20% |
| XBI240719P00085000 | 2024-06-26 10:41AM EDT | 2024-07-19 | 0.42 | 0.40 | 0.44 | +0.10 | +31.25% | 1,515 | 9,602 | 28.37% |
| XBI240726P00085000 | 2024-06-20 3:55PM EDT | 2024-07-26 | 1.01 | 0.54 | 0.78 | 0.00 | - | 2 | 18 | 30.42% |
| XBI240802P00085000 | 2024-06-25 12:40PM EDT | 2024-08-02 | 0.60 | 0.72 | 0.98 | +0.02 | +3.45% | 13 | 113 | 30.03% |
| XBI240816P00085000 | 2024-06-26 10:47AM EDT | 2024-08-16 | 1.12 | 1.07 | 1.19 | +0.28 | +33.33% | 8 | 5,269 | 27.83% |
| XBI240920P00085000 | 2024-06-26 10:39AM EDT | 2024-09-20 | 1.75 | 1.61 | 1.80 | +0.26 | +17.45% | 12 | 1,277 | 26.03% |
| XBI241018P00085000 | 2024-06-24 10:24AM EDT | 2024-10-18 | 1.40 | 2.12 | 2.39 | 0.00 | - | 1 | 5,865 | 26.18% |
| XBI241115P00085000 | 2024-06-26 10:12AM EDT | 2024-11-15 | 2.75 | 2.77 | 2.93 | +0.33 | +13.64% | 20 | 1,334 | 26.28% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 2024-12-20 | 3.45 | 3.40 | 3.50 | 0.00 | - | 20 | 153 | 26.14% |
| XBI250117P00085000 | 2024-06-25 3:28PM EDT | 2025-01-17 | 3.45 | 3.60 | 3.95 | +0.29 | +9.18% | 106 | 4,782 | 26.17% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 4.05 | 4.35 | 4.70 | 0.00 | - | 2 | 31 | 25.58% |
| XBI250620P00085000 | 2024-06-24 12:26PM EDT | 2025-06-20 | 4.80 | 5.20 | 6.60 | 0.00 | - | 10 | 1,377 | 27.88% |
| XBI250919P00085000 | 2024-06-25 10:39AM EDT | 2025-09-19 | 5.55 | 6.20 | 9.00 | 0.00 | - | 5 | 12 | 31.31% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 6.23 | 6.55 | 7.15 | 0.00 | - | 11 | 290 | 24.07% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 6.90 | 6.80 | 7.25 | 0.00 | - | 1 | 2,352 | 23.71% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 2026-12-18 | 8.91 | 6.50 | 10.45 | 0.00 | - | 1 | 1,516 | 24.82% |
© 2024 Yahoo. All rights reserved.